$25.90 +0.50 (%) Preferred Bank - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
3/4/201423.8425.7023.8424.6663,176
3/3/201423.7123.7523.0023.6629,047
2/28/201423.8024.2223.4924.0332,991
2/27/201423.1123.8021.6323.7220,001
2/26/201422.7823.3722.7823.2619,521
2/25/201422.9122.9522.6722.6911,194
2/24/201422.8622.9822.8422.9132,728
2/21/201422.5722.9022.3022.6827,690
2/20/201421.9822.6021.9222.4529,703
2/19/201422.8823.0021.8521.9822,041
2/18/201423.1023.1522.8522.8828,083
2/14/201422.9923.1822.7322.9633,124
2/13/201422.6723.1022.0822.9934,144
2/12/201422.1122.9121.7122.7772,003
2/11/201421.2422.2521.1822.1956,263
2/10/201420.8521.3720.6021.2489,594
2/7/201420.8120.8520.5820.8543,749
2/6/201420.2921.0520.2220.8135,001
2/5/201421.0621.0619.8620.3047,647
2/4/201421.3921.4521.0721.0834,980
2/3/201421.4121.5321.1421.3554,328
1/31/201421.2421.6021.2421.5327,440
1/30/201421.0921.6021.0821.5244,453
1/29/201421.0421.1321.0021.0530,073
1/28/201421.2121.2121.0621.1341,830
1/27/201421.2621.4321.2021.2022,211
1/24/201421.1121.2721.0321.2728,192
1/23/201421.1021.4921.1021.2745,671
1/22/201420.8721.1020.6121.0116,972
1/21/201420.7520.9520.7020.8717,077
1/17/201420.6720.9320.6720.7522,385
1/16/201420.9220.9220.6520.728,531
1/15/201420.6521.0220.5320.9236,114
1/14/201420.2020.8420.2020.6519,029
1/13/201420.1420.2320.0020.0820,045
1/10/201420.2420.2520.0220.2310,821
1/9/201420.1720.3120.0020.289,108
1/8/201420.5020.5020.0520.1215,711
1/7/201420.5620.5620.3720.5210,481
1/6/201420.0320.6620.0020.5625,591
1/3/201420.2920.2919.9820.0240,275
1/2/201419.9520.3019.6120.2954,518
12/31/201320.3320.3320.0020.0515,210
12/30/201320.0620.6519.8820.3533,424
12/27/201320.4220.4220.0020.1512,272
12/26/201320.8420.8420.2520.3112,585
12/24/201321.0221.0220.4620.8413,780
12/23/201321.0521.2920.9421.0245,924
12/20/201320.0921.1519.8021.05171,763
12/19/201320.2420.2819.9519.999,827
12/18/201320.2020.2820.0120.2818,695
12/17/201320.3520.3520.1420.1817,131
12/16/201320.3520.4020.1020.3545,929
12/13/201320.0020.5919.9620.3536,707
12/12/201319.9220.1419.7120.0335,766
12/11/201320.0520.0719.6019.9222,976
12/10/201320.2120.3019.9020.1019,645
12/9/201320.5720.5718.4220.3154,160
12/6/201320.1520.7820.1120.5760,336
12/5/201320.1320.1520.0020.0912,652
12/4/201320.1820.2920.0220.0731,418
12/3/201320.0720.3420.0620.2051,687
12/2/201320.2720.4820.1520.3340,309
11/29/201320.2120.5120.1320.3411,473
11/27/201319.9420.6219.9420.2124,954
11/26/201319.2920.0019.2919.9413,199
11/25/201320.0420.0419.8820.0416,857
11/22/201319.7620.1519.6420.0418,809
11/21/201319.9019.9019.6019.7614,988
11/20/201319.8620.0619.7619.8228,825
11/19/201319.4620.0119.3619.8625,976
11/18/201319.7219.7219.1119.4512,379
11/15/201319.7419.9419.3919.7241,425
11/14/201319.6919.8719.4919.7310,952
11/13/201319.7219.7619.3319.766,520
11/12/201319.1019.8719.0419.7223,714
11/11/201319.2119.2118.6119.198,262
11/8/201318.9019.5018.9019.3022,598
11/7/201319.1719.1718.9218.9211,245
11/6/201319.2519.2519.0119.1410,083
11/5/201319.0019.2618.9819.2512,957
11/4/201318.9819.9218.7519.0725,445
11/1/201319.1819.1818.8018.9837,481
10/31/201319.5719.6919.2119.2224,135
10/30/201319.8119.8919.6219.6213,162
10/29/201320.0520.2719.7019.7428,367
10/28/201320.1020.1019.9220.0421,170
10/25/201319.8520.2619.7120.1025,744
10/24/201319.9719.9719.7419.8013,948
10/23/201320.4320.4319.8119.8521,406
10/22/201320.4520.5120.0820.4315,838
10/21/201320.6120.6120.4120.4322,131
10/18/201319.9020.7419.8720.6151,538
10/17/201319.6620.2419.5119.8221,024
10/16/201319.7419.9819.6819.7013,419
10/15/201319.9620.1219.5819.6329,190
10/14/201319.1619.9619.1619.9037,484
10/11/201317.9619.3617.9619.3616,316
10/10/201317.9018.2217.8518.0645,731
10/9/201317.7917.9917.7917.8321,716
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center